Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.650 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.340 9.430 8.935 8.980 1,327,976 -0.35(-3.75%)
Nov 27, 2020 9.290 9.370 9.210 9.330 311,800 +0.13(+1.41%)
Nov 25, 2020 9.520 9.520 9.200 9.200 614,500 -0.31(-3.26%)
Nov 24, 2020 9.260 9.535 9.140 9.510 912,849 +0.39(+4.28%)
Nov 23, 2020 8.850 9.260 8.770 9.120 1,141,930 +0.31(+3.52%)
Nov 20, 2020 8.700 8.890 8.600 8.810 610,400 +0.07(+0.80%)
Nov 19, 2020 8.730 8.910 8.670 8.740 790,559 -0.04(-0.46%)
Nov 18, 2020 8.880 8.910 8.710 8.780 1,690,982 -0.10(-1.13%)
Nov 17, 2020 8.720 8.900 8.710 8.880 574,756 +0.07(+0.79%)
Nov 16, 2020 8.910 8.990 8.750 8.810 1,200,099 -0.05(-0.56%)
Nov 13, 2020 8.800 8.940 8.645 8.860 1,028,800 +0.35(+4.11%)
Nov 12, 2020 8.480 8.740 8.330 8.510 812,080 -0.04(-0.47%)
Nov 11, 2020 8.290 8.580 8.250 8.550 1,034,894 +0.27(+3.26%)
Nov 10, 2020 7.800 8.340 7.720 8.280 1,099,540 +0.46(+5.88%)
Nov 09, 2020 7.720 8.190 7.720 7.820 1,275,388 +0.51(+6.98%)
Nov 06, 2020 6.880 7.450 6.760 7.310 1,726,200 +0.71(+10.76%)
Nov 05, 2020 6.540 6.640 6.380 6.600 583,457 +0.18(+2.80%)
Nov 04, 2020 6.540 6.680 6.390 6.420 523,288 -0.05(-0.77%)
Nov 03, 2020 6.360 6.480 6.280 6.470 789,214 +0.20(+3.19%)
Nov 02, 2020 6.320 6.400 6.130 6.270 619,960 +0.00(+0.00%)
Oct 30, 2020 6.470 6.530 6.170 6.270 1,178,000 -0.28(-4.27%)
Oct 29, 2020 6.550 6.590 6.360 6.550 809,397 -0.02(-0.30%)
Oct 28, 2020 6.530 6.720 6.510 6.570 882,292 -0.07(-1.05%)
Oct 27, 2020 6.750 6.820 6.570 6.640 1,226,908 -0.13(-1.92%)
Oct 26, 2020 6.940 6.940 6.570 6.770 1,231,623 -0.18(-2.59%)
Oct 23, 2020 7.030 7.070 6.881 6.950 1,083,500 -0.06(-0.86%)
Oct 22, 2020 6.900 7.050 6.780 7.010 856,395 +0.06(+0.86%)
Oct 21, 2020 7.130 7.130 6.930 6.950 741,945 -0.17(-2.39%)
Oct 20, 2020 7.440 7.440 7.110 7.120 856,413 -0.27(-3.65%)
Oct 19, 2020 7.760 7.810 7.390 7.390 834,500 -0.36(-4.65%)
Oct 16, 2020 7.770 7.810 7.630 7.750 519,000 -0.03(-0.39%)
Oct 15, 2020 7.870 7.870 7.660 7.780 410,484 -0.14(-1.77%)
Oct 14, 2020 8.050 8.120 7.780 7.920 877,428 -0.16(-1.98%)
Oct 13, 2020 8.200 8.200 7.840 8.080 538,760 -0.06(-0.74%)
Oct 12, 2020 8.140 8.240 7.950 8.140 444,702 -0.05(-0.61%)
Oct 09, 2020 8.090 8.230 8.060 8.190 455,900 +0.15(+1.87%)
Oct 08, 2020 8.110 8.110 7.860 8.040 519,212 -0.01(-0.12%)
Oct 07, 2020 8.190 8.194 7.840 8.050 703,870 -0.12(-1.47%)
Oct 06, 2020 8.420 8.480 8.060 8.170 440,583 -0.21(-2.51%)
Oct 05, 2020 8.440 8.530 8.200 8.380 317,950 +0.06(+0.72%)
Oct 02, 2020 8.380 8.450 8.150 8.320 378,000 -0.20(-2.35%)
Oct 01, 2020 8.770 8.830 8.350 8.520 566,096 -0.20(-2.29%)
Sep 30, 2020 8.630 8.845 8.610 8.720 530,714 +0.10(+1.16%)
Sep 29, 2020 8.590 8.650 8.455 8.620 357,041 +0.05(+0.58%)
Sep 28, 2020 8.450 8.610 8.410 8.570 296,135 +0.23(+2.76%)
Sep 25, 2020 8.330 8.410 8.200 8.340 454,900 -0.01(-0.12%)
Sep 24, 2020 8.470 8.510 8.230 8.350 480,819 -0.18(-2.11%)
Sep 23, 2020 9.000 9.090 8.380 8.530 851,643 -0.51(-5.64%)
Sep 22, 2020 9.050 9.145 8.970 9.040 727,447 +0.02(+0.22%)
Sep 21, 2020 9.510 9.510 8.890 9.020 1,014,835 -0.61(-6.33%)
Sep 18, 2020 9.740 9.760 9.520 9.630 939,300 +0.05(+0.52%)
Sep 17, 2020 9.140 9.650 9.060 9.580 1,428,732 +0.34(+3.68%)
Sep 16, 2020 9.180 9.350 9.150 9.240 724,540 +0.15(+1.65%)
Sep 15, 2020 8.950 9.190 8.950 9.090 672,426 +0.20(+2.25%)
Sep 14, 2020 8.690 8.950 8.690 8.890 586,924 +0.29(+3.37%)
Sep 11, 2020 8.590 8.900 8.590 8.600 513,900 -0.02(-0.23%)
Sep 10, 2020 8.850 8.900 8.560 8.620 301,467 -0.18(-2.05%)
Sep 09, 2020 8.880 8.900 8.710 8.800 465,995 +0.05(+0.57%)
Sep 08, 2020 8.630 8.890 8.610 8.750 818,591 +0.03(+0.34%)
Sep 04, 2020 8.610 8.840 8.490 8.720 650,000 +0.12(+1.40%)
Sep 03, 2020 8.910 9.090 8.560 8.600 528,570 -0.35(-3.91%)
Sep 02, 2020 9.000 9.020 8.910 8.950 643,302 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.